Historical Stock Prices

CLR 
$51.35
*  
1.25
2.38%
Get CLR Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading CLR now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 24-APR-2014 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 52.19 52.45 50.83 51.35 2,288,199
04/23/2015 52.1 53.65 52.1 52.6 2,480,908
04/22/2015 51.36 52.9401 50.745 51.8 3,460,402
04/21/2015 51.71 52.63 50.4314 50.82 1,845,233
04/20/2015 51.93 53.2 51.33 52.16 2,331,616
04/17/2015 52.25 52.58 51.23 51.53 3,082,201
04/16/2015 52.17 53.46 51.37 52.55 3,250,374
04/15/2015 50.52 53.1 50.31 52.53 4,649,765
04/14/2015 49.53 50.9 49.38 50.41 2,672,710
04/13/2015 50.09 50.58 48.56 49.13 3,356,437
04/10/2015 50.26 50.59 49.39 49.96 2,803,560
04/09/2015 48.5 50.19 48.5 50 4,761,704
04/08/2015 49 49.77 47.89 48.13 3,476,026
04/07/2015 48.47 50.25 48.39 48.78 5,034,936
04/06/2015 46.54 48.85 46.54 48.83 4,800,950
04/02/2015 45.67 47.4 45.19 46.04 7,085,689
04/01/2015 44.31 46.3625 44.18 45.66 6,387,962
03/31/2015 43.26 44.36 43.23 43.67 3,736,959
03/30/2015 43.48 44.135 42.76 44.06 4,917,021
03/27/2015 42.56 43.09 42 42.76 3,824,430
03/26/2015 41.97 43.24 41.42 43.03 5,600,845
03/25/2015 39.46 41.35 38.95 40.98 5,309,051
03/24/2015 39 39.22 38.33 39 4,935,791
03/23/2015 40.85 41.95 39.05 39.06 5,251,080
03/20/2015 40.85 41.72 40.84 41.07 2,813,679
03/19/2015 40.39 40.8 39.8844 40.38 2,768,740
03/18/2015 39.63 41.99 39.05 41.52 5,976,290
03/17/2015 39.97 40.94 39.64 39.92 3,751,737
03/16/2015 40.68 40.8 39.68 40.74 5,579,172
03/13/2015 42.66 42.73 40.3001 41.3 6,884,036
03/12/2015 43.95 44.05 43 43.42 2,175,998
03/11/2015 42.54 44.34 42.29 43.84 3,112,521
03/10/2015 42.23 43.41 42.2 42.41 2,654,725
03/09/2015 42.8 44.16 42.6676 43.31 3,229,204
03/06/2015 43.64 44.21 42.65 42.8 2,368,995
03/05/2015 43.44 44.57 43.0216 44.1 2,472,595
03/04/2015 43.46 44.07 42.38 43.76 2,533,628
03/03/2015 42.93 44.39 42.7801 43.61 2,713,929
03/02/2015 44.43 44.478 42.202 42.7 4,904,937
02/27/2015 46.16 46.4 44.4 44.49 3,448,525
02/26/2015 47.04 47.29 45.42 45.98 4,073,810
02/25/2015 46.35 48.33 45.4 47.99 5,940,722
02/24/2015 47.13 47.72 45.21 45.64 4,503,967
02/23/2015 46.54 47.59 46.08 46.49 4,083,081
02/20/2015 48.08 48.37 46.72 47.35 2,747,282
02/19/2015 45.77 48.58 45.61 48 4,242,772
02/18/2015 47.74 48.97 47.38 48.08 2,956,699
02/17/2015 46.76 48.99 46.43 48.67 4,896,551
02/13/2015 47.58 47.92 46.74 47.36 4,565,361
02/12/2015 45.47 47.17 45.45 46.62 4,441,942
02/11/2015 43.7 45.04 42.7576 44.57 3,979,090
02/10/2015 45.72 45.78 43.43 44.64 4,322,606
02/09/2015 47.05 47.87 45.5 45.78 3,264,157
02/06/2015 46.52 47.22 46.02 46.85 3,995,761
02/05/2015 44.99 46.52 44.66 46.33 5,504,564
02/04/2015 45.06 45.5 43.48 44.26 7,182,076
02/03/2015 47.24 48.2 46.04 46.73 8,320,154
02/02/2015 46.49 48.4 45.2 46.62 7,572,089
01/30/2015 42.22 46 41.9 45.4 7,048,262
01/29/2015 42.96 43.2 40.89 42.66 4,534,384
01/28/2015 45.31 45.35 42.11 42.37 7,410,809
01/27/2015 44.21 46.19 43.6 45.78 5,835,157
01/26/2015 43.16 45.17 42.57 44.63 5,037,690
01/23/2015 42.29 44.28 42.1 43.1 12,135,960
01/22/2015 42.2 42.78 40.97 42.58 6,777,138
01/21/2015 38.98 41.83 38.55 41.74 6,494,256
01/20/2015 38.6 39.02 37.35 38.52 4,299,818
01/16/2015 37.33 39.65 37.29 39.6 6,374,131
01/15/2015 38.47 39.7 36.815 36.91 4,831,445
01/14/2015 34.87 38.56 34.6435 37.98 7,898,277
01/13/2015 34.88 36.18 34.45 35.81 6,952,157
01/12/2015 34.81 35.12 33.87 34.97 6,706,014
01/09/2015 35.38 36.94 34.78 36.54 5,948,278
01/08/2015 34.3 35.81 33.75 35.47 4,831,604
01/07/2015 34.44 35.19 33.16 33.58 5,403,588
01/06/2015 34.26 34.73 32.51 33.59 6,338,024
01/05/2015 37.67 37.67 33.854 34.65 6,607,765
01/02/2015 38.02 38.95 37.32 38.79 3,898,589
12/31/2014 37.25 39.1 37.02 38.36 3,506,992
12/30/2014 37.95 38.54 37.25 38.09 2,880,444
12/29/2014 38.77 39.19 37.71 38.26 3,439,373
12/26/2014 39.19 39.495 37.65 38.27 2,199,737
12/24/2014 39.55 39.61 37.8 38.78 2,367,725
12/23/2014 38.96 40.63 38.01 40.26 6,431,406
12/22/2014 38.16 38.35 36.8 38.01 3,229,021
12/19/2014 37.58 38.68 36.6855 38.63 4,737,127
12/18/2014 38.75 39.39 35.51 36.63 6,715,473
12/17/2014 32.58 38.33 32.57 36.51 10,793,870
12/16/2014 30.29 34.34 30.06 32.5 7,825,417
12/15/2014 32.54 32.98 30.7601 30.95 6,301,963
12/12/2014 31.63 33.06 31.28 31.89 8,095,668
12/11/2014 33.52 34.86 33.15 33.24 4,483,633
12/10/2014 34.71 34.86 33.001 33.53 7,270,757
12/09/2014 33.49 36.57 33.44 36.18 5,649,482
12/08/2014 37.3 37.4 33.5 33.74 9,669,761
12/05/2014 38.92 39.24 37.43 38.23 4,580,649
12/04/2014 38.97 39.53 38.35 38.86 4,217,375
12/03/2014 39.62 41.3799 39.35 39.71 5,516,019
12/02/2014 39.97 41.98 39.19 39.36 6,866,357
12/01/2014 40.45 41.3 38.37 40.2 8,710,586
11/28/2014 45.75 46 39.85 40.98 8,886,691
11/26/2014 53.58 53.78 51.045 51.17 3,398,207
11/25/2014 56.02 56.34 53.66 53.88 2,899,472
11/24/2014 56.46 56.95 55.12 55.5 2,190,971
11/21/2014 57.12 58.48 55.9 56.9 2,817,159
11/20/2014 52.82 55.58 52.782 55.54 2,858,835
11/19/2014 52.83 53.22 51.59 52.86 2,098,060
11/18/2014 52.48 53.35 51.77 52.64 2,157,916
11/17/2014 53.16 53.5 51.71 52.63 2,467,658
11/14/2014 52.92 54.25 52.55 53.97 1,921,546
11/13/2014 53.88 54.095 51.73 52.6 3,415,080
11/12/2014 54.23 55.61 53.89 54.27 2,075,367
11/11/2014 54.11 55.34 53.32 54.92 2,624,924
11/10/2014 55.84 56.96 54.17 54.22 4,644,895
11/07/2014 53.37 56.34 53.25 55.13 4,192,802
11/06/2014 51.06 53.25 49.25 52.96 8,036,886
11/05/2014 52.72 54.04 51.48 53.55 3,634,403
11/04/2014 54.24 54.24 51.39 51.53 3,994,959
11/03/2014 56.82 58.43 55.36 55.73 2,476,517
10/31/2014 55.27 56.41 53.54 56.37 3,173,583
10/30/2014 56.3 57.08 54.82 55.12 2,018,362
10/29/2014 57.4 58.44 56.18 56.53 3,052,427
10/28/2014 54.53 56.54 53.75 56.42 2,538,713
10/27/2014 54.73 54.91 52.75 54.12 2,428,915
10/24/2014 59.09 59.35 56.13 56.73 1,720,404
10/23/2014 57.17 58.79 57.17 57.88 3,250,423
10/22/2014 59 59.42 55.75 55.81 2,152,024
10/21/2014 57.81 59 57.57 58.7 2,192,058
10/20/2014 55.74 57.15 55.09 56.53 1,438,449
10/17/2014 58.94 59.875 54.93 55.78 3,845,409
10/16/2014 52.42 56.089 51.35 55.92 3,898,277
10/15/2014 51.98 54.18 50.94 53.85 3,952,752
10/14/2014 53.55 55.91 51.63 52.74 5,766,847
10/13/2014 56.54 57.89 53.75 53.89 3,906,592
10/10/2014 57.64 58.5 55.412 56.78 4,116,598
10/09/2014 60.56 60.94 57.68 58.06 2,878,059
10/08/2014 61.52 61.72 59.35 61.5 3,219,426
10/07/2014 63.3 64.21 61.66 61.69 1,619,505
10/06/2014 63.13 64.42 62.48 63.55 2,233,488
10/03/2014 64.42 64.9 62.51 63 2,586,854
10/02/2014 63.55 64.87 61.665 64.52 3,038,205
10/01/2014 66.53 67.25 63.8 64.35 1,924,558
09/30/2014 68.56 68.7755 65.575 66.48 1,863,378
09/29/2014 67.23 68.72 67.12 68.68 1,496,173
09/26/2014 66.96 68.94 66.63 68.32 1,599,962
09/25/2014 68.2 68.2 66.54 66.85 1,665,434
09/24/2014 66.59 68.46 65.22 67.63 2,294,097
09/23/2014 67.65 68.71 66.39 66.72 2,240,314
09/22/2014 68.5 68.56 66.01 67.44 3,709,138
09/19/2014 71.02 71.2 68.4206 68.47 3,861,528
09/18/2014 72.5 73 69.37 70.05 8,132,776
09/17/2014 74.99 76.75 74.83 75.82 2,465,815
09/16/2014 73.6 75.47 73.01 74.55 1,846,169
09/15/2014 72.45 74.23 72.22 73.48 1,645,323
09/12/2014 75.06 75.07 72.52 72.88 2,571,352
09/11/2014 73.64 75.92 72.39 75.79 2,471,020
09/10/2014 74.585 74.892 73.07 74.625 2,603,326
09/09/2014 76.455 77.2 74.005 75.055 2,645,938
09/08/2014 77.765 78.06 76.055 76.48 2,313,818
09/05/2014 78.095 79.21 77.505 79.13 1,531,864
09/04/2014 79.81 80.91 77.415 78 2,411,106
09/03/2014 79.935 80.095 79.09 80 1,345,546
09/02/2014 80.125 80.625 78.16 78.955 1,529,956
08/29/2014 79.415 80.715 78.9835 80.645 1,501,836
08/28/2014 78.49 79.06 78.065 78.875 1,223,404
08/27/2014 78.565 79.465 78.06 78.5 1,678,570
08/26/2014 78.58 79.475 78.05 78.1 1,920,256
08/25/2014 75.305 78.205 75.305 78 1,756,170
08/22/2014 74.83 75.675 74.085 75.21 1,348,006
08/21/2014 74.07 75.4198 73.635 75.27 2,118,624
08/20/2014 73.905 74.3 72.965 74.26 983,792
08/19/2014 73.43 75.45 73.34 73.995 2,116,150
08/18/2014 72.29 73 71.27 72.915 1,390,972
08/15/2014 71.135 72.675 71.005 72.25 1,520,122
08/14/2014 72.23 72.44 70.56 70.885 1,353,690
08/13/2014 72.86 73.125 71.73 71.985 1,693,048
08/12/2014 73.305 73.48 71.785 72.355 1,424,722
08/11/2014 74.22 74.475 73.422 73.525 1,524,136
08/08/2014 71.415 73.845 70.7 73.76 1,960,014
08/07/2014 72.27 72.365 69.83 71.055 2,380,628
08/06/2014 71.67 72.66 70.26 71.82 3,273,246
08/05/2014 73.915 74.3245 72.02 72.87 2,414,254
08/04/2014 73.09 74.76 72.315 74.575 2,542,626
08/01/2014 72.755 73.62 71.235 72.655 2,359,260
07/31/2014 74.355 74.91 73.1551 73.39 1,718,436
07/30/2014 76.15 76.67 74.895 75.1 1,591,694
07/29/2014 75.64 76.61 75.38 76 1,058,524
07/28/2014 76.375 76.9399 75.38 75.875 1,180,196
07/25/2014 76.7 76.955 75.7055 76.33 1,114,452
07/24/2014 76.435 77.605 75.835 77.09 1,478,550
07/23/2014 76.335 76.605 75.8 76.255 1,438,728
07/22/2014 76.01 76.65 75.375 76.21 2,024,054
07/21/2014 75.865 75.975 75.02 75.595 1,030,984
07/18/2014 75.335 76.18 74.785 75.835 1,263,434
07/17/2014 76.59 77.71 74.935 75.135 1,681,062
07/16/2014 74.155 76.475 73.77 76.41 1,939,494
07/15/2014 74.415 75.495 72.585 73.34 3,311,646
07/14/2014 76.58 76.7 74.1905 75.895 2,931,756
07/11/2014 77.04 77.295 75.47 75.765 1,576,242
07/10/2014 76.805 78.1 75.685 77.455 1,266,316
07/09/2014 77.945 78.2515 76.895 78.19 1,494,510
07/08/2014 77.5 78.155 76.645 77.565 1,275,042
07/07/2014 78.045 78.445 77.455 77.585 1,014,864
07/03/2014 77.735 78.555 76.83 78.555 1,022,986
07/02/2014 78.5 78.75 77 77.33 1,506,674
07/01/2014 79.54 79.62 78.135 78.765 1,270,898
06/30/2014 78.855 79.44 78.2525 79.02 1,112,492
06/27/2014 77.98 78.91 77.605 78.855 981,598
06/26/2014 77.985 78.275 76.66 77.86 1,260,904
06/25/2014 75.7 78.125 75.5957 78.01 1,610,828
06/24/2014 78.595 78.715 75.325 75.7 2,082,508
06/23/2014 78.4 79.05 78.1251 78.41 1,544,444
06/20/2014 77.65 78.485 77.225 78.125 1,617,662
06/19/2014 76.385 77.19 75.82 77.05 1,205,836
06/18/2014 74.65 76.58 74.65 76.365 1,884,558
06/17/2014 76.115 76.36 75.25 76.185 1,096,362
06/16/2014 76.34 76.735 75.63 76.19 1,000,308
06/13/2014 75.13 76.195 74.06 76.19 1,080,478
06/12/2014 74.935 76.78 74.131 74.945 1,975,262
06/11/2014 72.25 74.205 72.0825 74 1,850,652
06/10/2014 73 73.13 72.315 72.68 997,042
06/09/2014 72.285 73.62 72.285 72.905 1,114,862
06/06/2014 71.995 73.245 71.83 72.82 1,259,250
06/05/2014 71.27 71.865 70.47 71.66 1,329,108
06/04/2014 71.095 71.615 70.27 71.435 1,702,076
06/03/2014 69.985 70.79 69.415 70.775 1,086,168
06/02/2014 70.17 70.575 69.195 70.035 1,064,382
05/30/2014 70.48 70.68 69.63 70.18 1,368,262
05/29/2014 69.675 71.145 69.05 70.82 1,590,406
05/28/2014 69.265 69.725 68.3265 69.51 1,265,840
05/27/2014 68.9825 69.3075 68.26 69.15 1,717,152
05/23/2014 69.49 69.835 68.67 68.68 1,266,926
05/22/2014 69.8 70.065 68.705 68.795 1,440,528
05/21/2014 67.785 69.845 67.785 69.695 2,162,234
05/20/2014 66.94 67.625 66.385 67.31 1,096,558
05/19/2014 66.625 68.06 66.155 67.005 1,681,014
05/16/2014 67.08 67.45 65.93 66.525 1,508,216
05/15/2014 67.16 67.6495 65.585 67.17 2,057,368
05/14/2014 67.56 68 67.115 67.36 1,112,964
05/13/2014 66.755 67.605 66.305 67.335 1,413,384
05/12/2014 66.62 66.87 65.55 66.645 1,502,380
05/09/2014 65.745 66.12 65.06 66.035 2,306,434
05/08/2014 64.165 69 64.01 65.385 7,714,394
05/07/2014 68.315 69.3895 67.475 68.45 3,866,204
05/06/2014 67.465 68.285 66.995 67.415 2,661,564
05/05/2014 67.31 68.5095 66.3851 68.1 2,451,244
05/02/2014 66.81 67.87 66.675 67.36 2,283,272
05/01/2014 68.81 69.235 66.31 67.055 3,270,754
04/30/2014 67.52 69.345 66.375 69.26 3,578,714
04/29/2014 66.845 69.065 66.845 68.185 2,603,156
04/28/2014 66.495 66.975 64.78 66.025 2,399,538
04/25/2014 67.525 67.91 65.39 65.84 2,820,258
04/24/2014 68.53 68.53 66.8 68.04 1,680,984
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?